Dark

GLW20261218C210
GLW Dec 18 2026 210.00 Call (GLW261218C00210000)
option OPRA

EOD

Sep 29, 2026

4.87+37.183%(+1.32)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5500	5.6500	4.5500	4.8700	+37.183%	54	566	0.000%
2026-09-28	3.4000	3.5500	3.4000	3.5500	-23.491%	2	536	+37.183%
2026-09-25	5.0000	5.0000	4.6000	4.6400	+0.433%	11	537	+4.957%
2026-09-24	4.4500	4.6200	4.4500	4.6200	-2.737%	2	546	+5.411%
2026-09-23	5.4000	5.4000	4.5500	4.7500	-24.000%	16	544	+2.526%
2026-09-22	5.9400	6.2500	5.9400	6.2500	+11.607%	2	545	-22.080%
2026-09-21	5.0000	6.0000	5.0000	5.6000	+35.593%	58	546	-13.036%
2026-09-18	4.3000	4.3500	4.1300	4.1300	-2.594%	120	496	+17.918%
2026-09-17	4.7500	4.9700	4.2400	4.2400	+21.143%	10	389	+14.858%
2026-09-16	4.0000	4.0000	3.5000	3.5000	-3.581%	2	384	+39.143%
2026-09-15	4.2000	4.2000	3.6300	3.6300	-4.474%	12	383	+34.160%
2026-09-14	5.2000	6.0500	3.8000	3.8000	-58.919%	31	385	+28.158%
2026-09-11	9.3000	9.3000	9.2500	9.2500	-0.538%	4	383	-47.351%
2026-09-10	9.4500	9.4500	9.0000	9.3000	-15.455%	5	380	-47.634%
2026-09-09	11.1000	11.1000	10.3500	11.0000	+7.527%	24	377	-55.727%
2026-09-08	8.9000	11.2000	8.9000	10.2300	+65.802%	40	391	-52.395%
2026-09-04	5.0000	6.1700	5.0000	6.1700	+35.011%	9	379	-21.070%
2026-09-03	3.9000	4.6000	3.9000	4.5700	+10.120%	7	379	+6.565%
2026-09-02	4.3300	4.3300	4.1500	4.1500	-13.900%	11	382	+17.349%
2026-09-01	4.7000	5.0000	4.4300	4.8200	-11.560%	29	379	+1.037%
2026-08-31	5.5900	5.5900	5.4500	5.4500	-11.238%	9	384	-10.642%
2026-08-28	6.2000	6.2000	6.0500	6.1400	-11.014%	16	379	-20.684%
2026-08-27	6.7000	6.9000	6.7000	6.9000	+2.374%	4	373	-29.420%
2026-08-26	6.4500	6.7500	6.4500	6.7400	+4.496%	5	372	-27.745%
2026-08-25	6.4500	6.4500	6.4500	6.4500	+7.143%	10	370	-24.496%
2026-08-24	6.4800	6.4900	5.7900	6.0200	-19.733%	21	370	-19.103%
2026-08-21	7.5000	7.5000	7.5000	7.5000	-9.311%	4	377	-35.067%
2026-08-20	8.5000	8.8500	8.2700	8.2700	-13.312%	9	377	-41.112%
2026-08-19	10.7100	10.7100	9.2600	9.5400	-19.832%	8	377	-48.952%
2026-08-18	13.1100	13.1100	11.8000	11.9000	-32.232%	14	377	-59.076%
2026-08-17	17.5000	18.0900	17.5000	17.5600	+25.429%	4	376	-72.267%
2026-08-14	15.0000	15.0000	14.0000	14.0000	+8.865%	22	374	-65.214%
2026-08-13	15.0000	15.0000	12.8600	12.8600	-18.608%	10	372	-62.131%
2026-08-12	15.5300	15.8000	15.5300	15.8000	+19.970%	5	368	-69.177%
2026-08-11	13.8000	13.8000	13.1700	13.1700	-5.252%	3	368	-63.022%
2026-08-10	15.2000	15.5000	13.9000	13.9000	-18.235%	4	366	-64.964%
2026-08-07	17.4000	17.9500	17.0000	17.0000	-0.293%	17	367	-71.353%
2026-08-06	12.8200	17.0500	12.8200	17.0500	+13.139%	3	359	-71.437%
2026-08-05	15.7500	15.7500	15.0000	15.0700	-10.986%	6	361	-67.684%
2026-08-04	13.5000	17.0000	12.7500	16.9300	+62.788%	188	359	-71.234%
2026-08-03	8.5200	10.4000	8.2500	10.4000	+8.333%	5	201	-53.173%
2026-07-31	10.2500	10.2500	8.6000	9.6000	+23.871%	23	196	-49.271%
2026-07-30	7.7500	7.7500	7.7500	7.7500	+33.621%	2	195	-37.161%
2026-07-29	6.0000	6.2000	5.8000	5.8000	+0.520%	6	197	-16.034%
2026-07-28	5.4400	5.9000	4.7000	5.7700	-48.482%	11	198	-15.598%
2026-07-27	11.0900	11.2000	10.2900	11.2000	-13.514%	24	195	-56.518%
2026-07-24	14.7000	14.7000	12.9500	12.9500	-27.654%	37	201	-62.394%
2026-07-23	17.9000	17.9000	17.9000	17.9000	+2.520%	3	206	-72.793%
2026-07-22	17.9700	17.9700	17.3600	17.4600	-13.221%	6	206	-72.108%
2026-07-21	20.0000	20.1200	20.0000	20.1200	+11.778%	2	207	-75.795%
2026-07-20	18.5000	18.5000	18.0000	18.0000	+6.825%	6	206	-72.944%
2026-07-17	15.8600	17.5000	15.8600	16.8500	-8.672%	16	202	-71.098%
2026-07-16	22.4200	22.4200	18.4500	18.4500	-32.169%	4	211	-73.604%
2026-07-15	30.7500	30.7500	25.1000	27.2000	-17.199%	7	212	-82.096%
2026-07-14	32.8500	32.8500	32.8500	32.8500	-2.232%	1	211	-85.175%
2026-07-13	30.2500	33.6000	30.2500	33.6000	-5.352%	2	211	-85.506%
2026-07-10	35.0000	36.4500	35.0000	35.5000	-20.582%	4	212	-86.282%
2026-07-09	40.6500	44.7000	40.6500	44.7000	+39.688%	2	211	-89.105%
2026-07-08	34.5000	34.5000	32.0000	32.0000	-9.220%	4	211	-84.781%
2026-07-07	34.5000	35.2500	33.5500	35.2500	-11.875%	10	210	-86.184%
2026-07-06	47.1500	47.1500	40.0000	40.0000	-4.192%	9	208	-87.825%
2026-07-02	54.0000	54.0000	40.4500	41.7500	-27.100%	47	208	-88.335%
2026-07-01	62.0000	62.0000	57.2700	57.2700	-30.582%	12	208	-91.496%
2026-06-30	87.0000	87.0000	82.5000	82.5000	-1.727%	4	211	-94.097%
2026-06-29	53.7500	83.9500	53.7500	83.9500	+54.037%	53	208	-94.199%
2026-06-26	49.1000	54.5000	49.1000	54.5000	-9.544%	5	236	-91.064%
2026-06-25	54.7500	62.0000	54.7500	60.2500	+33.592%	7	235	-91.917%
2026-06-24	44.1500	53.7800	44.1500	45.1000	+24.965%	59	232	-89.202%
2026-06-23	34.8000	36.4200	34.8000	36.0900	-24.466%	5	203	-86.506%
2026-06-22	40.0200	48.0100	39.5300	47.7800	+34.592%	38	201	-89.807%
2026-06-18	34.2500	35.5000	34.2500	35.5000	+38.402%	4	188	-86.282%
2026-06-17	27.5500	27.5900	25.6500	25.6500	-7.501%	5	188	-81.014%
2026-06-16	27.7300	27.7300	27.7300	27.7300	-14.228%	1	188	-82.438%
2026-06-15	33.5600	33.5600	32.3300	32.3300	+15.878%	2	189	-84.937%
2026-06-12	27.9000	27.9000	27.9000	27.9000	-1.413%	1	188	-82.545%
2026-06-11	27.5200	28.3000	25.2000	28.3000	+12.929%	5	187	-82.792%
2026-06-10	28.9500	28.9500	25.0600	25.0600	-5.291%	24	180	-80.567%
2026-06-09	29.0000	29.3200	24.0500	26.4600	-25.381%	18	200	-81.595%
2026-06-08	34.4700	36.8500	34.4700	35.4600	+22.276%	11	197	-86.266%
2026-06-05	33.0000	33.0000	27.7500	29.0000	-30.120%	17	194	-83.207%
2026-06-04	37.6400	41.5000	37.6400	41.5000	-2.742%	7	188	-88.265%
2026-06-02	42.5500	42.8000	40.9900	42.6700	+62.243%	22	185	-88.587%
2026-06-01	26.3000	26.3000	26.3000	26.3000	-3.944%	1	188	-81.483%
2026-05-29	27.3800	27.3800	27.3800	27.3800	-10.523%	1	188	-82.213%
2026-05-28	36.2500	36.2500	30.6000	30.6000	-13.559%	9	187	-84.085%
2026-05-27	35.4000	35.4000	35.4000	35.4000	-10.152%	1	178	-86.243%
2026-05-26	37.5000	39.4000	37.5000	39.4000	+5.460%	2	178	-87.640%
2026-05-22	37.9700	37.9700	37.2500	37.3600	+4.709%	8	179	-86.965%
2026-05-21	33.7100	35.6800	33.0500	35.6800	+21.650%	10	173	-86.351%
2026-05-20	28.5000	30.6000	28.5000	29.3300	+4.750%	4	173	-83.396%
2026-05-19	29.3000	29.3000	26.2000	28.0000	+0.358%	4	156	-82.607%
2026-05-18	35.6300	35.6300	27.2700	27.9000	-26.073%	41	156	-82.545%
2026-05-15	39.7700	39.7700	37.7400	37.7400	-19.719%	10	156	-87.096%
2026-05-14	47.0000	48.5100	45.1500	47.0100	-4.490%	25	160	-89.641%
2026-05-13	41.3500	49.2200	41.3500	49.2200	+21.531%	6	147	-90.106%
2026-05-12	41.0000	41.0000	36.2300	40.5000	-15.625%	38	147	-87.975%
2026-05-11	39.9000	48.0000	39.9000	48.0000	+38.889%	90	147	-89.854%
2026-05-08	37.6200	37.6200	34.2000	34.5600	+16.954%	9	95	-85.909%
2026-05-07	31.7000	31.7000	28.5000	29.5500	-3.431%	5	91	-83.519%
2026-05-06	34.1200	34.1200	28.4500	30.6000	+30.490%	23	88	-84.085%
2026-05-05	23.4500	23.4500	23.4500	23.4500	+28.988%	1	78	-79.232%
2026-05-04	18.3500	18.3500	18.1800	18.1800	+1.000%	4	77	-73.212%
2026-04-30	18.0000	18.0000	18.0000	18.0000	+26.316%	3	73	-72.944%
2026-04-29	14.9300	14.9300	14.2500	14.2500	-15.680%	12	73	-65.825%
2026-04-28	16.1000	16.9000	16.1000	16.9000	-23.874%	6	74	-71.183%
2026-04-27	25.3000	25.3000	22.2000	22.2000	+0.909%	11	80	-78.063%
2026-04-21	22.0000	22.0000	22.0000	22.0000	-11.682%	10	67	-77.864%
2026-04-14	24.8500	24.9100	24.8500	24.9100	-1.580%	4	67	-80.450%
2026-04-13	23.7300	25.3100	23.7300	25.3100	+5.239%	6	67	-80.759%
2026-04-10	26.2700	26.2700	24.0500	24.0500	+2.123%	6	68	-79.751%
2026-04-09	24.2300	24.4500	23.5500	23.5500	+16.584%	11	62	-79.321%
2026-04-08	20.0000	20.8000	20.0000	20.2000	+60.317%	11	62	-75.891%
2026-04-01	13.3500	13.4000	12.4000	12.6000	+39.227%	9	53	-61.349%
2026-03-18	9.0500	9.0500	9.0500	9.0500	+6.471%	5	44	-46.188%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-12.371%	2	39	-42.706%
2026-03-13	9.7000	9.7000	9.7000	9.7000	-6.551%	1	39	-49.794%
2026-03-11	10.4800	10.4800	10.3000	10.3800	-10.130%	4	38	-53.083%
2026-03-10	11.2800	11.7400	11.2800	11.5500	-31.332%	35	37	-57.835%
2026-02-27	16.6600	16.8200	16.6600	16.8200	-19.905%	2	3	-71.046%
2026-02-25	21.0000	21.0000	21.0000	21.0000	0.000%	2	0	-76.810%